Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-07-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $2.31 | $2.31 | 2,843,200 | — | — |
| 1995-12-28 | $2.16 | $2.16 | 3,358,400 | — | — |
| 1995-12-27 | $2.11 | $2.11 | 3,304,000 | — | — |
| 1995-12-26 | $2.16 | $2.16 | 1,409,600 | — | — |
| 1995-12-22 | $2.27 | $2.27 | 1,113,600 | — | — |
| 1995-12-21 | $2.28 | $2.28 | 1,568,000 | — | — |
| 1995-12-20 | $2.34 | $2.34 | 2,169,600 | — | — |
| 1995-12-19 | $2.28 | $2.28 | 5,298,400 | — | — |
| 1995-12-18 | $2.09 | $2.09 | 1,361,600 | — | — |
| 1995-12-15 | $2.19 | $2.19 | 1,032,800 | — | — |
| 1995-12-14 | $2.33 | $2.33 | 564,000 | — | — |
| 1995-12-13 | $2.34 | $2.34 | 1,217,600 | — | — |
| 1995-12-12 | $2.33 | $2.33 | 2,542,400 | — | — |
| 1995-12-11 | $2.30 | $2.30 | 4,210,400 | — | — |
| 1995-12-08 | $2.42 | $2.42 | 4,326,400 | — | — |
| 1995-12-07 | $2.45 | $2.45 | 1,553,600 | — | — |
| 1995-12-06 | $2.52 | $2.52 | 1,189,600 | — | — |
| 1995-12-05 | $2.47 | $2.47 | 622,400 | — | — |
| 1995-12-04 | $2.48 | $2.48 | 1,092,800 | — | — |
| 1995-12-01 | $2.44 | $2.44 | 895,200 | — | — |
| 1995-11-30 | $2.50 | $2.50 | 3,656,800 | — | — |
| 1995-11-29 | $2.48 | $2.48 | 2,904,800 | — | — |
| 1995-11-28 | $2.53 | $2.53 | 4,628,800 | — | — |
| 1995-11-27 | $2.70 | $2.70 | 8,388,000 | — | — |
| 1995-11-24 | $2.52 | $2.52 | 102,400 | — | — |
| 1995-11-22 | $2.53 | $2.53 | 2,096,000 | — | — |
| 1995-11-21 | $2.48 | $2.48 | 2,192,800 | — | — |
| 1995-11-20 | $2.45 | $2.45 | 2,224,000 | — | — |
| 1995-11-17 | $2.42 | $2.42 | 1,402,400 | — | — |
| 1995-11-16 | $2.38 | $2.38 | 7,558,400 | — | — |
| 1995-11-15 | $2.25 | $2.25 | 648,800 | — | — |
| 1995-11-14 | $2.22 | $2.22 | 1,827,200 | — | — |
| 1995-11-13 | $2.38 | $2.38 | 568,800 | — | — |
| 1995-11-10 | $2.52 | $2.52 | 2,172,000 | — | — |
| 1995-11-09 | $2.55 | $2.55 | 1,044,800 | — | — |
| 1995-11-08 | $2.53 | $2.53 | 4,023,200 | — | — |
| 1995-11-07 | $2.53 | $2.53 | 2,451,200 | — | — |
| 1995-11-06 | $2.44 | $2.44 | 1,656,000 | — | — |
| 1995-11-03 | $2.44 | $2.44 | 1,488,000 | — | — |
| 1995-11-02 | $2.39 | $2.39 | 2,310,400 | — | — |
| 1995-11-01 | $2.16 | $2.16 | 1,062,400 | — | — |
| 1995-10-31 | $2.17 | $2.17 | 516,000 | — | — |
| 1995-10-30 | $2.22 | $2.22 | 1,545,600 | — | — |
| 1995-10-27 | $2.09 | $2.09 | 496,800 | — | — |
| 1995-10-26 | $2.13 | $2.13 | 3,472,800 | — | — |
| 1995-10-25 | $1.98 | $1.98 | 3,158,400 | — | — |
| 1995-10-24 | $2.06 | $2.06 | 2,313,600 | — | — |
| 1995-10-23 | $2.22 | $2.22 | 1,018,400 | — | — |
| 1995-10-20 | $2.27 | $2.27 | 3,350,400 | — | — |
| 1995-10-19 | $2.48 | $2.48 | 815,200 | — | — |
| 1995-10-18 | $2.52 | $2.52 | 1,574,400 | — | — |
| 1995-10-17 | $2.37 | $2.37 | 795,200 | — | — |
| 1995-10-16 | $2.39 | $2.39 | 1,579,200 | — | — |
| 1995-10-13 | $2.44 | $2.44 | 830,400 | — | — |
| 1995-10-12 | $2.48 | $2.48 | 536,800 | — | — |
| 1995-10-11 | $2.48 | $2.48 | 816,800 | — | — |
| 1995-10-10 | $2.50 | $2.50 | 1,333,600 | — | — |
| 1995-10-09 | $2.48 | $2.48 | 1,254,400 | — | — |
| 1995-10-06 | $2.56 | $2.56 | 91,200 | — | — |
| 1995-10-05 | $2.56 | $2.56 | 276,800 | — | — |
| 1995-10-04 | $2.56 | $2.56 | 769,600 | — | — |
| 1995-10-03 | $2.52 | $2.52 | 681,600 | — | — |
| 1995-10-02 | $2.52 | $2.52 | 1,918,400 | — | — |
| 1995-09-29 | $2.59 | $2.59 | 608,800 | — | — |
| 1995-09-28 | $2.70 | $2.70 | 2,552,800 | — | — |
| 1995-09-27 | $2.56 | $2.56 | 2,007,200 | — | — |
| 1995-09-26 | $2.55 | $2.55 | 6,116,000 | — | — |
| 1995-09-25 | $2.58 | $2.58 | 2,999,200 | — | — |
| 1995-09-22 | $2.75 | $2.75 | 2,484,000 | — | — |
| 1995-09-21 | $2.88 | $2.88 | 701,600 | — | — |
| 1995-09-20 | $2.88 | $2.88 | 3,980,800 | — | — |
| 1995-09-19 | $2.88 | $2.88 | 2,520,800 | — | — |
| 1995-09-18 | $2.89 | $2.89 | 4,445,600 | — | — |
| 1995-09-15 | $2.84 | $2.84 | 4,033,600 | — | — |
| 1995-09-14 | $2.78 | $2.78 | 1,644,000 | — | — |
| 1995-09-13 | $2.84 | $2.84 | 2,233,600 | — | — |
| 1995-09-12 | $2.78 | $2.78 | 4,392,800 | — | — |
| 1995-09-11 | $2.80 | $2.80 | 3,328,000 | — | — |
| 1995-09-08 | $2.72 | $2.72 | 2,948,800 | — | — |
| 1995-09-07 | $2.59 | $2.59 | 1,787,200 | — | — |
| 1995-09-06 | $2.53 | $2.53 | 2,388,000 | — | — |
| 1995-09-05 | $2.55 | $2.55 | 1,218,400 | — | — |
| 1995-09-01 | $2.45 | $2.45 | 762,400 | — | — |
| 1995-08-31 | $2.44 | $2.44 | 1,232,800 | — | — |
| 1995-08-30 | $2.41 | $2.41 | 1,067,200 | — | — |
| 1995-08-29 | $2.38 | $2.38 | 1,614,400 | — | — |
| 1995-08-28 | $2.38 | $2.38 | 4,325,600 | — | — |
| 1995-08-25 | $2.58 | $2.58 | 1,639,200 | — | — |
| 1995-08-24 | $2.59 | $2.59 | 778,400 | — | — |
| 1995-08-23 | $2.67 | $2.67 | 3,109,600 | — | — |
| 1995-08-22 | $2.60 | $2.60 | 383,200 | — | — |
| 1995-08-21 | $2.66 | $2.66 | 1,933,600 | — | — |
| 1995-08-18 | $2.58 | $2.58 | 1,591,200 | — | — |
| 1995-08-17 | $2.63 | $2.63 | 5,521,600 | — | — |
| 1995-08-16 | $2.53 | $2.53 | 5,816,800 | — | — |
| 1995-08-15 | $2.38 | $2.38 | 474,400 | — | — |
| 1995-08-14 | $2.38 | $2.38 | 676,000 | — | — |
| 1995-08-11 | $2.38 | $2.38 | 880,800 | — | — |
| 1995-08-10 | $2.50 | $2.50 | 399,200 | — | — |
| 1995-08-09 | $2.53 | $2.53 | 1,517,600 | — | — |
| 1995-08-08 | $2.44 | $2.44 | 2,366,400 | — | — |
| 1995-08-07 | $2.50 | $2.50 | 780,000 | — | — |
| 1995-08-04 | $2.56 | $2.56 | 738,400 | — | — |
| 1995-08-03 | $2.53 | $2.53 | 1,067,200 | — | — |
| 1995-08-02 | $2.55 | $2.55 | 1,617,600 | — | — |
| 1995-08-01 | $2.47 | $2.47 | 3,492,800 | — | — |
| 1995-07-31 | $2.63 | $2.63 | 6,269,600 | — | — |
| 1995-07-28 | $2.78 | $2.78 | 1,089,600 | — | — |
| 1995-07-27 | $2.83 | $2.83 | 1,039,200 | — | — |
| 1995-07-26 | $2.89 | $2.89 | 2,692,800 | — | — |
| 1995-07-25 | $3.06 | $3.06 | 1,873,600 | — | — |
| 1995-07-24 | $3.03 | $3.03 | 2,263,200 | — | — |
| 1995-07-21 | $2.84 | $2.84 | 1,313,600 | — | — |
| 1995-07-20 | $2.83 | $2.83 | 601,600 | — | — |
| 1995-07-19 | $2.83 | $2.83 | 588,800 | — | — |
| 1995-07-18 | $2.95 | $2.95 | 613,600 | — | — |
| 1995-07-17 | $2.97 | $2.97 | 2,217,600 | — | — |
| 1995-07-14 | $2.84 | $2.84 | 595,200 | — | — |
| 1995-07-13 | $2.88 | $2.88 | 1,309,600 | — | — |
| 1995-07-12 | $2.92 | $2.92 | 3,076,800 | — | — |
| 1995-07-11 | $2.78 | $2.78 | 2,158,400 | — | — |
| 1995-07-10 | $2.91 | $2.91 | 832,000 | — | — |
| 1995-07-07 | $3.00 | $3.00 | 2,608,800 | — | — |
| 1995-07-06 | $2.98 | $2.98 | 5,593,600 | — | — |
| 1995-07-05 | $2.97 | $2.97 | 3,680,800 | — | — |
| 1995-07-03 | $2.75 | $2.75 | 144,000 | — | — |
| 1995-06-30 | $2.75 | $2.75 | 1,782,400 | — | — |
| 1995-06-29 | $2.72 | $2.72 | 1,236,000 | — | — |
| 1995-06-28 | $2.73 | $2.73 | 1,749,600 | — | — |
| 1995-06-27 | $2.67 | $2.67 | 532,800 | — | — |
| 1995-06-26 | $2.66 | $2.66 | 1,332,800 | — | — |
| 1995-06-23 | $2.64 | $2.64 | 2,576,000 | — | — |
| 1995-06-22 | $2.47 | $2.47 | 728,800 | — | — |
| 1995-06-21 | $2.53 | $2.53 | 482,400 | — | — |
| 1995-06-20 | $2.52 | $2.52 | 1,897,600 | — | — |
| 1995-06-19 | $2.53 | $2.53 | 1,189,600 | — | — |
| 1995-06-16 | $2.53 | $2.53 | 1,019,200 | — | — |
| 1995-06-15 | $2.59 | $2.59 | 764,800 | — | — |
| 1995-06-14 | $2.66 | $2.66 | 609,600 | — | — |
| 1995-06-13 | $2.70 | $2.70 | 3,608,000 | — | — |
| 1995-06-12 | $2.63 | $2.63 | 642,400 | — | — |
| 1995-06-09 | $2.63 | $2.63 | 2,438,400 | — | — |
| 1995-06-08 | $2.61 | $2.61 | 1,466,400 | — | — |
| 1995-06-07 | $2.63 | $2.63 | 3,709,600 | — | — |
| 1995-06-06 | $2.58 | $2.58 | 1,717,600 | — | — |
| 1995-06-05 | $2.47 | $2.47 | 1,471,200 | — | — |
| 1995-06-02 | $2.41 | $2.41 | 1,249,600 | — | — |
| 1995-06-01 | $2.39 | $2.39 | 1,159,200 | — | — |
| 1995-05-31 | $2.30 | $2.30 | 514,400 | — | — |
| 1995-05-30 | $2.31 | $2.31 | 340,000 | — | — |
| 1995-05-26 | $2.31 | $2.31 | 316,800 | — | — |
| 1995-05-25 | $2.31 | $2.31 | 144,800 | — | — |
| 1995-05-24 | $2.34 | $2.34 | 384,800 | — | — |
| 1995-05-23 | $2.38 | $2.38 | 1,440,800 | — | — |
| 1995-05-22 | $2.34 | $2.34 | 849,600 | — | — |
| 1995-05-19 | $2.33 | $2.33 | 341,600 | — | — |
| 1995-05-18 | $2.33 | $2.33 | 1,014,400 | — | — |
| 1995-05-17 | $2.35 | $2.35 | 1,948,000 | — | — |
| 1995-05-16 | $2.41 | $2.41 | 764,000 | — | — |
| 1995-05-15 | $2.47 | $2.47 | 1,524,800 | — | — |
| 1995-05-12 | $2.44 | $2.44 | 4,629,600 | — | — |
| 1995-05-11 | $2.34 | $2.34 | 1,924,000 | — | — |
| 1995-05-10 | $2.20 | $2.20 | 1,912,000 | — | — |
| 1995-05-09 | $2.16 | $2.16 | 767,200 | — | — |
| 1995-05-08 | $2.16 | $2.16 | 1,212,800 | — | — |
| 1995-05-05 | $2.14 | $2.14 | 2,510,400 | — | — |
| 1995-05-04 | $2.09 | $2.09 | 4,344,000 | — | — |
| 1995-05-03 | $2.11 | $2.11 | 9,080,000 | — | — |
| 1995-05-02 | $2.14 | $2.14 | 8,992,800 | — | — |
| 1995-05-01 | $2.20 | $2.20 | 1,836,800 | — | — |
| 1995-04-28 | $2.35 | $2.35 | 1,418,400 | — | — |
| 1995-04-27 | $2.36 | $2.36 | 1,648,800 | — | — |
| 1995-04-26 | $2.34 | $2.34 | 2,111,200 | — | — |
| 1995-04-25 | $2.42 | $2.42 | 2,276,800 | — | — |
| 1995-04-24 | $2.35 | $2.35 | 949,600 | — | — |
| 1995-04-21 | $2.41 | $2.41 | 2,548,800 | — | — |
| 1995-04-20 | $2.39 | $2.39 | 3,415,200 | — | — |
| 1995-04-19 | $2.30 | $2.30 | 2,853,600 | — | — |
| 1995-04-18 | $2.23 | $2.23 | 18,264,800 | — | — |
| 1995-04-17 | $2.53 | $2.53 | 3,200,800 | — | — |
| 1995-04-13 | $2.69 | $2.69 | 2,221,600 | — | — |
| 1995-04-12 | $2.66 | $2.66 | 3,077,600 | — | — |
| 1995-04-11 | $2.69 | $2.69 | 4,121,600 | — | — |
| 1995-04-10 | $2.73 | $2.73 | 6,230,400 | — | — |
| 1995-04-07 | $2.84 | $2.84 | 5,003,200 | — | — |
| 1995-04-06 | $3.08 | $3.08 | 2,272,800 | — | — |
| 1995-04-05 | $3.19 | $3.19 | 2,984,800 | — | — |
| 1995-04-04 | $3.25 | $3.25 | 3,919,200 | — | — |
| 1995-04-03 | $3.09 | $3.09 | 1,970,400 | — | — |
| 1995-03-31 | $3.13 | $3.13 | 3,420,800 | — | — |
| 1995-03-30 | $3.19 | $3.19 | 3,521,600 | — | — |
| 1995-03-29 | $3.00 | $3.00 | 5,460,800 | — | — |
| 1995-03-28 | $2.91 | $2.91 | 3,292,000 | — | — |
| 1995-03-27 | $2.94 | $2.94 | 5,520,800 | — | — |
| 1995-03-24 | $2.84 | $2.84 | 2,690,400 | — | — |
| 1995-03-23 | $2.84 | $2.84 | 2,807,200 | — | — |
| 1995-03-22 | $2.81 | $2.81 | 1,670,400 | — | — |
| 1995-03-21 | $2.83 | $2.83 | 1,224,800 | — | — |
| 1995-03-20 | $2.88 | $2.88 | 4,943,200 | — | — |
| 1995-03-17 | $2.89 | $2.89 | 2,237,600 | — | — |
| 1995-03-16 | $2.78 | $2.78 | 2,786,400 | — | — |
| 1995-03-15 | $2.72 | $2.72 | 2,393,600 | — | — |
| 1995-03-14 | $2.66 | $2.66 | 2,498,400 | — | — |
| 1995-03-13 | $2.64 | $2.64 | 7,337,600 | — | — |
| 1995-03-10 | $2.72 | $2.72 | 1,878,400 | — | — |
| 1995-03-09 | $2.69 | $2.69 | 1,796,000 | — | — |
| 1995-03-08 | $2.75 | $2.75 | 2,224,800 | — | — |
| 1995-03-07 | $2.73 | $2.73 | 2,021,600 | — | — |
| 1995-03-06 | $2.67 | $2.67 | 2,247,200 | — | — |
| 1995-03-03 | $2.72 | $2.72 | 1,338,400 | — | — |
| 1995-03-02 | $2.70 | $2.70 | 1,727,200 | — | — |
| 1995-03-01 | $2.75 | $2.75 | 2,463,200 | — | — |
| 1995-02-28 | $2.66 | $2.66 | 4,414,400 | — | — |
| 1995-02-27 | $2.70 | $2.70 | 3,159,200 | — | — |
| 1995-02-24 | $2.69 | $2.69 | 5,871,200 | — | — |
| 1995-02-23 | $2.69 | $2.69 | 4,798,400 | — | — |
| 1995-02-22 | $2.75 | $2.75 | 5,366,400 | — | — |
| 1995-02-21 | $2.75 | $2.75 | 5,137,600 | — | — |
| 1995-02-17 | $2.66 | $2.66 | 38,558,400 | — | — |
| 1995-02-16 | $3.03 | $3.03 | 5,337,600 | — | — |
| 1995-02-15 | $3.03 | $3.03 | 15,886,400 | — | — |
| 1995-02-14 | $3.16 | $3.16 | 7,325,600 | — | — |
| 1995-02-13 | $3.50 | $3.50 | 4,483,200 | — | — |
| 1995-02-10 | $3.44 | $3.44 | 4,945,600 | — | — |
| 1995-02-09 | $3.22 | $3.22 | 5,977,600 | — | — |
| 1995-02-08 | $3.14 | $3.14 | 1,994,400 | — | — |
| 1995-02-07 | $3.14 | $3.14 | 1,347,200 | — | — |
| 1995-02-06 | $3.13 | $3.13 | 1,549,600 | — | — |
| 1995-02-03 | $3.13 | $3.13 | 3,039,200 | — | — |
| 1995-02-02 | $3.09 | $3.09 | 1,268,000 | — | — |
| 1995-02-01 | $3.09 | $3.09 | 2,427,200 | — | — |
| 1995-01-31 | $3.06 | $3.06 | 5,459,200 | — | — |
| 1995-01-30 | $3.06 | $3.06 | 4,695,200 | — | — |
| 1995-01-27 | $2.98 | $2.98 | 1,068,000 | — | — |
| 1995-01-26 | $3.03 | $3.03 | 2,619,200 | — | — |
| 1995-01-25 | $3.09 | $3.09 | 3,178,400 | — | — |
| 1995-01-24 | $3.13 | $3.13 | 4,077,600 | — | — |
| 1995-01-23 | $3.16 | $3.16 | 3,482,400 | — | — |
| 1995-01-20 | $3.11 | $3.11 | 3,769,600 | — | — |
| 1995-01-19 | $3.17 | $3.17 | 2,664,800 | — | — |
| 1995-01-18 | $3.34 | $3.34 | 3,036,800 | — | — |
| 1995-01-17 | $3.38 | $3.38 | 2,097,600 | — | — |
| 1995-01-16 | $3.38 | $3.38 | 1,833,600 | — | — |
| 1995-01-13 | $3.45 | $3.45 | 2,039,200 | — | — |
| 1995-01-12 | $3.38 | $3.38 | 11,890,400 | — | — |
| 1995-01-11 | $3.41 | $3.41 | 6,922,400 | — | — |
| 1995-01-10 | $3.66 | $3.66 | 1,950,400 | — | — |
| 1995-01-09 | $3.63 | $3.62 | 136,800 | — | — |
| 1995-01-06 | $3.63 | $3.62 | 865,600 | — | — |
| 1995-01-05 | $3.53 | $3.53 | 906,400 | — | — |
| 1995-01-04 | $3.64 | $3.64 | 873,600 | — | — |
| 1995-01-03 | $3.73 | $3.73 | 2,590,400 | — | — |